Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Buy Tharisa (DI) (THS) by Hot Stock Rockets in ShareProphets
- Avoid Cyanconnode Holdings (CYAN) by Steve Moore in ShareProphets
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Avoid Zenova Group (ZED) by Steve Moore in ShareProphets
- Hold Team17 Group (TM17) by Jefferies
- Hold BP (BP.) by Mark David Hartley in The Motley Fool
- Buy Intertek Group (ITRK) by Redburn Partners
- Buy IQE (IQE) by Numis
- Hold 888 Holdings (DI) (888) by Numis
- Buy Oxford Metrics (OMG) by Numis
- Buy Hunting (HTG) by Kepler Cheuvreux
- Add Man Group (EMG) by Numis
- Buy NATWEST GROUP (NWG) by Peel Hunt
- Overweight VinaCapital Vietnam Opportunity Fund Ltd. (VOF) by Barclays
- Hold Lloyds Banking Group (LLOY) by Peel Hunt
- Overweight Victrex plc (VCT) by Barclays
- Buy Barclays (BARC) by Peel Hunt
- Equal Weight Johnson Matthey (JMAT) by Barclays
Associated British Engineering (ASBE) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/07/2018 | 40.00p | 40.00p | 30.00p | 30.00p | 400 |
| 20/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 19/07/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 134 |
| 18/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 17/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 16/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 13/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 12/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 11/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 10/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 09/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 06/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 05/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 04/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 03/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 02/07/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 29/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 28/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 27/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 26/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 25/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 22/06/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 50 |
| 21/06/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 164 |
| 20/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 19/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 18/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 15/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 14/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 13/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 12/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 11/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 08/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 07/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 06/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 05/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 04/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 01/06/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 31/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 30/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 29/05/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 1455 |
| 25/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 24/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 23/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 22/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 21/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 18/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 17/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 16/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 15/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 14/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 11/05/2018 | 50.00p | 50.00p | 40.00p | 40.00p | 500 |
| 10/05/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/05/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 08/05/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 04/05/2018 | 50.00p | 50.00p | 40.00p | 50.00p | 22 |
| 03/05/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/05/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/05/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/04/2018 | 50.00p | 50.00p | 40.00p | 50.00p | 50 |
| 27/04/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/04/2018 | 50.00p | 60.00p | 50.00p | 50.00p | 10 |
| 25/04/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 24/04/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 23/04/2018 | 40.00p | 60.00p | 40.00p | 50.00p | 2715 |
| 20/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 19/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 18/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 17/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 16/04/2018 | 40.00p | 50.00p | 40.00p | 40.00p | 10 |
| 13/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 12/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 11/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 10/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 09/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 06/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 05/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 04/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 03/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 29/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 28/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 27/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 26/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 23/03/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 1000 |
| 22/03/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 357 |
| 21/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 20/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 19/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 16/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 15/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 14/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 13/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 12/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 200000 |
| 09/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 08/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 07/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 06/03/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 102 |
| 05/03/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 105 |
| 02/03/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 01/03/2018 | 40.00p | 50.00p | 30.00p | 40.00p | 2639 |
| 28/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 27/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 26/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 23/02/2018 | 40.00p | 50.00p | 40.00p | 40.00p | 97 |
| 22/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 21/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 20/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 19/02/2018 | 40.00p | 40.00p | 32.00p | 40.00p | 452 |
| 16/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 15/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 14/02/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 284 |
| 13/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 12/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 09/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 08/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 07/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 06/02/2018 | 30.00p | 40.00p | 30.00p | 40.00p | 1000 |
| 05/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 02/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 01/02/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 31/01/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 30/01/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 100 |
| 29/01/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 26/01/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 25/01/2018 | 40.00p | 50.00p | 40.00p | 40.00p | 162 |
| 24/01/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 23/01/2018 | 40.00p | 50.00p | 30.00p | 40.00p | 417 |
| 22/01/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 19/01/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 18/01/2018 | 50.00p | 50.00p | 40.00p | 40.00p | 2000 |
| 17/01/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 16/01/2018 | 60.00p | 60.00p | 50.00p | 50.00p | 1515 |
| 15/01/2018 | 50.00p | 60.00p | 50.00p | 60.00p | 2137 |
| 12/01/2018 | 40.00p | 50.00p | 40.00p | 50.00p | 2898 |
| 11/01/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 10/01/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 09/01/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 08/01/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 05/01/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 04/01/2018 | 40.00p | 50.00p | 40.00p | 40.00p | 50 |
| 03/01/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 02/01/2018 | 30.00p | 40.00p | 30.00p | 40.00p | 3120 |
| 29/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/12/2017 | 30.00p | 30.00p | 20.00p | 30.00p | 26 |
| 15/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 50 |
| 11/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/12/2017 | 30.00p | 30.00p | 20.00p | 30.00p | 75 |
| 07/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/12/2017 | 30.00p | 30.00p | 20.00p | 30.00p | 5357 |
| 01/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/11/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/11/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/11/2017 | 30.00p | 30.00p | 20.00p | 30.00p | 50 |
| 27/11/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/11/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/11/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/11/2017 | 40.00p | 40.00p | 30.00p | 30.00p | 1678 |
| 21/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 20/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 17/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 16/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 15/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 14/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 13/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 10/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 09/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 08/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 07/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 06/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 03/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 02/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 01/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 31/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 30/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 27/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 26/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 25/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 24/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 23/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 20/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 19/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 18/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 17/10/2017 | 40.00p | 40.00p | 30.00p | 40.00p | 74 |
| 16/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 13/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 12/10/2017 | 30.00p | 40.00p | 30.00p | 40.00p | 2808 |
| 11/10/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/10/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/10/2017 | 30.00p | 30.00p | 20.00p | 30.00p | 1105 |
| 06/10/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
*Close Price adjusted for both dividends and splits